Skip to main content

Vaneck Steel ETF (NY: SLX )

69.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 39.25 39.29 38.12 38.34 129,206 -0.36(-0.94%)
Jan 30, 2018 39.17 39.24 38.53 38.71 72,186 -0.64(-1.62%)
Jan 29, 2018 39.57 39.83 39.29 39.34 53,677 -0.29(-0.74%)
Jan 26, 2018 39.32 39.74 39.19 39.64 55,988 +0.42(+1.07%)
Jan 25, 2018 39.80 39.80 39.03 39.22 86,418 -0.10(-0.26%)
Jan 24, 2018 39.37 39.51 39.17 39.32 84,201 +0.46(+1.18%)
Jan 23, 2018 39.09 39.09 38.36 38.86 203,355 -0.28(-0.71%)
Jan 22, 2018 39.16 39.16 38.84 39.14 130,854 +0.03(+0.08%)
Jan 19, 2018 38.96 39.26 38.84 39.11 79,340 +0.15(+0.38%)
Jan 18, 2018 39.36 39.37 38.91 38.96 59,375 -0.47(-1.18%)
Jan 17, 2018 39.01 39.48 38.88 39.43 125,510 +0.67(+1.74%)
Jan 16, 2018 39.50 39.54 38.63 38.75 127,051 -0.92(-2.31%)
Jan 12, 2018 39.67 39.67 39.67 0 +0.11(+0.27%)
Jan 11, 2018 38.72 39.57 38.70 39.56 138,150 +1.12(+2.91%)
Jan 10, 2018 38.16 38.49 38.09 38.44 95,784 +0.16(+0.41%)
Jan 09, 2018 38.67 38.77 38.21 38.29 250,247 -0.24(-0.62%)
Jan 08, 2018 38.19 38.57 38.07 38.53 212,441 +0.60(+1.57%)
Jan 05, 2018 37.95 38.01 37.64 37.93 972,579 +0.15(+0.39%)
Jan 04, 2018 37.62 38.03 37.62 37.78 71,397 +0.35(+0.93%)
Jan 03, 2018 37.20 37.56 36.94 37.43 100,056 +0.41(+1.11%)
Jan 02, 2018 35.77 37.02 35.77 37.02 120,561 +1.46(+4.10%)
Dec 29, 2017 35.56 35.56 35.56 0 -0.19(-0.52%)
Dec 28, 2017 35.45 35.75 35.41 35.75 92,594 +0.47(+1.34%)
Dec 27, 2017 35.39 35.56 35.23 35.28 55,849 -0.10(-0.28%)
Dec 26, 2017 35.04 35.42 34.93 35.38 44,278 +0.39(+1.11%)
Dec 22, 2017 35.04 35.04 34.86 34.99 41,734 -0.12(-0.35%)
Dec 21, 2017 34.77 35.15 34.77 35.11 105,721 +0.41(+1.18%)
Dec 20, 2017 34.35 34.83 34.35 34.70 227,516 +0.71(+2.07%)
Dec 19, 2017 33.96 34.11 33.90 34.00 25,276 +0.05(+0.16%)
Dec 18, 2017 33.42 33.97 33.42 33.94 70,364 +0.88(+2.65%)
Dec 15, 2017 33.04 33.24 32.96 33.07 65,583 +0.45(+1.37%)
Dec 14, 2017 33.01 33.24 32.62 32.62 21,827 -0.60(-1.82%)
Dec 13, 2017 33.04 33.24 32.87 33.22 63,022 +0.06(+0.18%)
Dec 12, 2017 32.97 33.25 32.77 33.16 31,761 +0.11(+0.34%)
Dec 11, 2017 33.03 33.11 33.03 33.05 127,401 +0.35(+1.06%)
Dec 08, 2017 32.36 32.79 32.36 32.70 32,113 +0.39(+1.22%)
Dec 07, 2017 31.99 32.31 31.99 32.31 7,767 +0.14(+0.45%)
Dec 06, 2017 31.99 32.39 31.99 32.17 33,467 +0.18(+0.57%)
Dec 05, 2017 32.29 32.36 31.97 31.99 32,303 -0.65(-1.99%)
Dec 04, 2017 32.29 32.89 32.29 32.64 99,060 +0.62(+1.94%)
Dec 01, 2017 31.62 32.39 31.62 32.02 100,391 +0.01(+0.02%)
Nov 30, 2017 32.11 32.20 31.99 32.01 236,269 -0.02(-0.07%)
Nov 29, 2017 31.89 32.16 31.89 32.03 14,388 +0.07(+0.21%)
Nov 28, 2017 31.89 32.01 31.37 31.96 48,672 +0.14(+0.45%)
Nov 27, 2017 32.24 32.24 31.71 31.82 53,982 -0.27(-0.85%)
Nov 24, 2017 32.23 32.33 32.09 32.09 11,025 +0.22(+0.69%)
Nov 22, 2017 31.79 31.96 31.79 31.87 20,031 +0.29(+0.91%)
Nov 21, 2017 31.46 31.75 31.46 31.59 13,910 +0.41(+1.31%)
Nov 20, 2017 31.02 31.21 30.89 31.18 42,899 +0.30(+0.98%)
Nov 17, 2017 30.63 31.00 30.56 30.87 25,667 +0.24(+0.79%)
Nov 16, 2017 30.58 30.71 30.48 30.63 20,659 +0.22(+0.72%)
Nov 15, 2017 29.95 30.48 29.64 30.41 73,544 -0.05(-0.17%)
Nov 14, 2017 31.14 31.14 30.39 30.47 115,261 -0.91(-2.89%)
Nov 13, 2017 31.17 31.57 30.98 31.37 46,491 -0.11(-0.36%)
Nov 10, 2017 31.68 31.89 31.32 31.49 35,659 -0.13(-0.41%)
Nov 09, 2017 31.60 31.72 31.34 31.62 57,107 -0.53(-1.65%)
Nov 08, 2017 32.06 32.22 31.89 32.14 55,370 -0.01(-0.02%)
Nov 07, 2017 32.46 32.46 32.07 32.15 51,275 -0.54(-1.66%)
Nov 06, 2017 32.61 32.75 32.47 32.70 58,089 +0.47(+1.45%)
Nov 03, 2017 32.57 32.57 32.06 32.23 109,748 -0.36(-1.11%)
Nov 02, 2017 32.45 32.74 32.45 32.59 56,022 +0.31(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.